Holen Sie sich die Stockscreener-App
84.82
2.99%
2.46
Handel nachbörslich:
84.78
-0.04
-0.05%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt CSCO?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Cisco Systems Inc-Aktien (CSCO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-06 | $85.00 | $82.81 | $2.19 | 23,985,557.0 | +2.99% |
| 2026-02-05 | $83.31 | $80.81 | $2.50 | 24,198,433.0 | +1.48% |
| 2026-02-04 | $84.24 | $81.14 | $3.10 | 39,733,166.0 | -2.35% |
| 2026-02-03 | $83.25 | $80.81 | $2.44 | 34,930,970.0 | +3.06% |
| 2026-02-02 | $81.16 | $78.00 | $3.16 | 27,935,878.0 | +2.96% |
| 2026-01-30 | $78.80 | $77.72 | $1.08 | 26,195,535.0 | -0.14% |
| 2026-01-29 | $79.48 | $77.62 | $1.85 | 22,273,354.0 | -0.67% |
| 2026-01-28 | $79.04 | $78.02 | $1.03 | 13,940,531.0 | +0.36% |
| 2026-01-27 | $78.91 | $77.05 | $1.86 | 17,726,046.0 | +2.17% |
| 2026-01-26 | $77.42 | $75.64 | $1.78 | 24,609,058.0 | +3.24% |
| 2026-01-23 | $75.07 | $73.71 | $1.36 | 13,093,894.0 | +0.35% |
| 2026-01-22 | $74.78 | $73.88 | $0.90 | 12,794,473.0 | +0.87% |
| 2026-01-21 | $74.36 | $73.00 | $1.36 | 17,806,904.0 | +0.46% |
| 2026-01-20 | $74.87 | $73.21 | $1.66 | 23,791,275.0 | -2.45% |
| 2026-01-16 | $75.99 | $74.60 | $1.39 | 25,624,425.0 | -0.08% |
| 2026-01-15 | $76.05 | $74.91 | $1.14 | 18,030,106.0 | +1.13% |
| 2026-01-14 | $75.11 | $73.82 | $1.29 | 17,748,145.0 | -1.40% |
| 2026-01-13 | $75.50 | $73.86 | $1.64 | 17,759,044.0 | +1.97% |
| 2026-01-12 | $74.05 | $72.80 | $1.25 | 20,960,639.0 | +0.18% |
| 2026-01-09 | $74.33 | $73.33 | $0.9931 | 18,704,522.0 | -0.11% |
| 2026-01-08 | $74.46 | $73.55 | $0.91 | 17,180,350.0 | -1.02% |
Cisco Systems Inc-Aktien (CSCO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cisco Systems Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CSCO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cisco Systems Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Cisco Systems Inc-Aktien (CSCO) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $85.00 | $78.00 | $7.00 | 174,769,561.0 | +8.30% |
| 2026-01 | $79.48 | $72.80 | $6.68 | 377,315,167.0 | +1.67% |
Cisco Systems Inc-Aktien (CSCO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $80.81 | $75.65 | $5.16 | 391,341,199.0 | +0.61% |
| 2025-11 | $80.06 | $70.54 | $9.52 | 487,460,419.0 | +5.24% |
| 2025-10 | $73.48 | $66.81 | $6.67 | 392,807,345.0 | +6.85% |
| 2025-09 | $68.92 | $66.13 | $2.79 | 396,883,395.0 | -0.97% |
| 2025-08 | $72.55 | $65.75 | $6.80 | 464,677,473.0 | +1.48% |
| 2025-07 | $69.55 | $66.98 | $2.56 | 358,449,764.0 | -1.87% |
| 2025-06 | $69.78 | $62.71 | $7.07 | 426,765,211.0 | +10.06% |
| 2025-05 | $65.75 | $57.68 | $8.07 | 423,762,348.0 | +9.20% |
| 2025-04 | $62.04 | $52.11 | $9.93 | 523,888,387.0 | -6.45% |
| 2025-03 | $64.88 | $59.23 | $5.65 | 438,682,379.0 | -3.74% |
| 2025-02 | $66.50 | $59.55 | $6.95 | 371,307,779.0 | +5.79% |
| 2025-01 | $62.31 | $58.17 | $4.14 | 349,801,112.0 | +2.36% |
Cisco Systems Inc-Aktien (CSCO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $60.23 | $57.27 | $2.96 | 352,771,187.0 | -0.03% |
| 2024-11 | $59.87 | $54.53 | $5.34 | 367,194,603.0 | +8.11% |
| 2024-10 | $57.05 | $52.13 | $4.92 | 323,558,477.0 | +2.91% |
| 2024-09 | $53.31 | $47.85 | $5.46 | 324,395,710.0 | +5.30% |
| 2024-08 | $51.02 | $44.50 | $6.52 | 427,928,534.0 | +4.31% |
| 2024-07 | $48.77 | $45.65 | $3.12 | 369,768,292.0 | +1.98% |
| 2024-06 | $47.86 | $44.95 | $2.91 | 375,766,952.0 | +2.17% |
| 2024-05 | $50.11 | $45.85 | $4.26 | 431,228,189.0 | -1.02% |
| 2024-04 | $50.20 | $46.97 | $3.23 | 356,924,547.0 | -5.87% |
| 2024-03 | $50.55 | $47.66 | $2.89 | 392,640,315.0 | +3.18% |
| 2024-02 | $50.61 | $47.85 | $2.76 | 417,559,400.0 | -3.61% |
| 2024-01 | $52.62 | $49.43 | $3.19 | 375,995,043.0 | -0.67% |
1.21%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):